|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu July 19, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug18 |
180719 |
842.00 |
846.75 |
836.75 |
846.00 |
+3.75 |
37,736 |
80,420 |
-2,263 |
Sep18 |
180719 |
847.75 |
852.75 |
842.25 |
852.00 |
+4.00 |
18,716 |
55,430 |
+2,831 |
Nov18 |
180719 |
857.50 |
862.50 |
851.75 |
861.50 |
+3.75 |
99,231 |
436,528 |
+2,406 |
Jan19 |
180719 |
868.50 |
872.50 |
862.00 |
871.75 |
+3.75 |
14,816 |
95,265 |
+1,161 |
Mar19 |
180719 |
877.75 |
881.25 |
871.50 |
880.75 |
+3.50 |
6,727 |
90,953 |
-1,030 |
May19 |
180719 |
886.50 |
890.75 |
880.75 |
890.00 |
+3.50 |
4,073 |
49,196 |
+68 |
Jul19 |
180719 |
895.25 |
899.00 |
889.50 |
898.50 |
+3.50 |
5,259 |
31,609 |
+856 |
Aug19 |
180719 |
893.25 |
899.75 |
890.00 |
899.75 |
+3.50 |
100 |
841 |
+5 |
Sep19 |
180719 |
894.25 |
894.25 |
888.00 |
894.25 |
+3.25 |
83 |
224 |
+69 |
Nov19 |
180719 |
888.00 |
893.50 |
883.50 |
893.00 |
+4.75 |
1,949 |
16,398 |
+224 |
Jan20 |
180719 |
902.50 |
902.50 |
894.50 |
902.50 |
+5.75 |
3 |
361 |
+1 |
Mar20 |
180719 |
907.50 |
907.50 |
900.50 |
907.50 |
+5.50 |
0 |
122 |
+0 |
May20 |
180719 |
916.25 |
916.25 |
909.00 |
916.25 |
+5.50 |
0 |
75 |
+0 |
Jul20 |
180719 |
924.25 |
924.25 |
917.00 |
924.25 |
+5.25 |
0 |
108 |
+0 |
Total Volume and Open Interest |
188,704 |
857,941 |
+4,333 |
Soybean Meal(CBOT) |
Aug18 |
180719 |
328.50 |
330.20 |
326.00 |
328.80 |
+0.60 |
22,678 |
55,684 |
-2,820 |
Sep18 |
180719 |
327.30 |
328.80 |
324.70 |
327.40 |
+0.40 |
19,418 |
66,424 |
+127 |
Oct18 |
180719 |
326.50 |
328.10 |
323.90 |
326.60 |
+0.30 |
10,444 |
42,568 |
+1,038 |
Dec18 |
180719 |
325.70 |
327.60 |
323.40 |
326.10 |
+0.50 |
46,881 |
203,512 |
+670 |
Jan19 |
180719 |
324.20 |
325.40 |
321.30 |
324.10 |
+0.90 |
7,097 |
46,879 |
+802 |
Mar19 |
180719 |
318.90 |
320.30 |
316.90 |
319.80 |
+1.70 |
4,761 |
41,588 |
+363 |
May19 |
180719 |
317.20 |
318.70 |
315.50 |
318.30 |
+2.20 |
2,129 |
21,488 |
-173 |
Jul19 |
180719 |
318.90 |
320.30 |
317.20 |
320.10 |
+2.50 |
2,299 |
20,130 |
-221 |
Aug19 |
180719 |
319.10 |
320.50 |
317.90 |
320.30 |
+2.60 |
267 |
3,149 |
-27 |
Sep19 |
180719 |
318.80 |
320.30 |
317.10 |
320.10 |
+2.70 |
236 |
4,175 |
+79 |
Total Volume and Open Interest |
117,969 |
522,450 |
-315 |
Soybean Oil(CBOT) |
Aug18 |
180719 |
28.08 |
28.12 |
27.71 |
27.83 |
-0.24 |
19,614 |
55,728 |
-2,313 |
Sep18 |
180719 |
28.17 |
28.23 |
27.82 |
27.93 |
-0.24 |
9,949 |
48,125 |
+736 |
Oct18 |
180719 |
28.28 |
28.31 |
27.90 |
28.01 |
-0.25 |
3,846 |
26,207 |
+676 |
Dec18 |
180719 |
28.49 |
28.52 |
28.11 |
28.21 |
-0.26 |
41,726 |
237,965 |
+3,105 |
Jan19 |
180719 |
28.70 |
28.74 |
28.38 |
28.48 |
-0.26 |
4,571 |
55,584 |
+464 |
Mar19 |
180719 |
29.00 |
29.05 |
28.68 |
28.78 |
-0.26 |
4,616 |
37,123 |
+1,380 |
May19 |
180719 |
29.22 |
29.30 |
29.00 |
29.13 |
-0.25 |
1,751 |
18,594 |
-31 |
Jul19 |
180719 |
29.54 |
29.62 |
29.35 |
29.45 |
-0.26 |
2,246 |
17,757 |
+372 |
Aug19 |
180719 |
29.68 |
29.76 |
29.50 |
29.59 |
-0.26 |
102 |
3,889 |
+68 |
Sep19 |
180719 |
29.79 |
29.89 |
29.65 |
29.73 |
-0.26 |
71 |
3,116 |
+41 |
Total Volume and Open Interest |
90,785 |
517,119 |
+5,268 |
Canola(WCE) |
Jul18 |
180713 |
485.1 |
485.1 |
485.1 |
485.1 |
-7.7 |
36 |
143 |
-7 |
Nov18 |
180719 |
491.5 |
495.0 |
491.1 |
493.3 |
+1.4 |
8,697 |
121,928 |
-37 |
Jan19 |
180719 |
497.1 |
500.9 |
497.1 |
499.3 |
+1.5 |
3,281 |
40,435 |
+452 |
Mar19 |
180719 |
502.7 |
506.8 |
502.7 |
504.9 |
+1.9 |
466 |
7,607 |
+131 |
May19 |
180719 |
509.5 |
511.2 |
509.0 |
509.7 |
+1.7 |
10 |
1,202 |
+2 |
Total Volume and Open Interest |
12,487 |
171,891 |
+537 |
Corn(CBOT) |
Sep18 |
180719 |
347.00 |
352.00 |
345.00 |
351.25 |
+4.00 |
100,115 |
647,467 |
-4,139 |
Dec18 |
180719 |
360.75 |
366.00 |
358.75 |
365.00 |
+4.00 |
133,693 |
761,883 |
-892 |
Mar19 |
180719 |
372.50 |
377.25 |
370.50 |
376.50 |
+3.75 |
24,279 |
207,433 |
+1,002 |
May19 |
180719 |
379.00 |
383.50 |
377.00 |
382.75 |
+3.50 |
5,080 |
35,789 |
+369 |
Jul19 |
180719 |
385.25 |
389.25 |
383.00 |
388.75 |
+3.50 |
8,531 |
87,715 |
+2,077 |
Sep19 |
180719 |
387.75 |
391.00 |
386.00 |
390.50 |
+2.75 |
2,679 |
24,468 |
+1,196 |
Dec19 |
180719 |
391.50 |
394.75 |
390.00 |
393.75 |
+2.25 |
5,603 |
74,532 |
+891 |
Mar20 |
180719 |
404.75 |
405.50 |
401.75 |
404.75 |
+1.50 |
97 |
3,013 |
+9 |
May20 |
180719 |
411.25 |
411.75 |
409.50 |
411.50 |
+1.25 |
44 |
392 |
+28 |
Jul20 |
180719 |
416.00 |
416.50 |
414.25 |
416.25 |
+1.25 |
71 |
1,093 |
+49 |
Total Volume and Open Interest |
280,232 |
1,845,765 |
+586 |
Wheat(CBOT) |
Sep18 |
180719 |
493.75 |
505.75 |
490.25 |
504.25 |
+9.75 |
70,281 |
204,185 |
+2,069 |
Dec18 |
180719 |
510.50 |
521.50 |
507.00 |
520.50 |
+9.75 |
33,948 |
151,493 |
-4,987 |
Mar19 |
180719 |
523.00 |
536.50 |
522.25 |
536.00 |
+9.75 |
10,204 |
54,847 |
-46 |
May19 |
180719 |
536.00 |
546.00 |
533.00 |
545.75 |
+9.50 |
2,495 |
14,004 |
+115 |
Jul19 |
180719 |
540.25 |
550.00 |
537.25 |
549.75 |
+8.50 |
2,092 |
32,510 |
+67 |
Sep19 |
180719 |
556.75 |
558.75 |
546.75 |
558.50 |
+8.00 |
347 |
5,153 |
+3 |
Total Volume and Open Interest |
119,720 |
471,315 |
-2,793 |
Wheat(KCBT) |
Sep18 |
180719 |
488.00 |
497.50 |
485.00 |
496.50 |
+8.75 |
22,367 |
137,669 |
+1,504 |
Dec18 |
180719 |
513.00 |
522.50 |
511.25 |
521.50 |
+8.50 |
9,010 |
86,274 |
+197 |
Mar19 |
180719 |
531.75 |
540.50 |
530.25 |
539.75 |
+7.75 |
3,185 |
29,222 |
+408 |
May19 |
180719 |
541.25 |
550.00 |
540.25 |
549.50 |
+7.75 |
453 |
7,275 |
-6 |
Jul19 |
180719 |
547.00 |
555.50 |
545.75 |
555.00 |
+8.25 |
972 |
11,452 |
+122 |
Sep19 |
180719 |
565.25 |
567.50 |
558.25 |
567.50 |
+8.00 |
147 |
811 |
-21 |
Dec19 |
180719 |
583.00 |
585.00 |
575.50 |
584.50 |
+8.50 |
56 |
1,639 |
+0 |
Total Volume and Open Interest |
36,192 |
274,418 |
+2,205 |
Wheat(MGE) |
Sep18 |
180719 |
528.00 |
537.25 |
527.25 |
536.75 |
+8.75 |
3,321 |
30,024 |
+46 |
Dec18 |
180719 |
546.50 |
555.50 |
545.50 |
554.75 |
+8.50 |
1,539 |
16,963 |
+293 |
Mar19 |
180719 |
563.25 |
572.50 |
563.25 |
572.00 |
+8.75 |
609 |
6,670 |
-78 |
May19 |
180719 |
579.50 |
582.50 |
579.50 |
582.50 |
+8.75 |
63 |
2,917 |
-5 |
Jul19 |
180719 |
591.25 |
592.50 |
591.25 |
592.50 |
+9.00 |
42 |
1,545 |
-23 |
Sep19 |
180719 |
600.00 |
600.00 |
596.25 |
599.75 |
+8.00 |
91 |
955 |
+0 |
Total Volume and Open Interest |
5,736 |
59,552 |
+241 |
Oats(CBOT) |
Sep18 |
180719 |
234.50 |
235.25 |
229.00 |
232.00 |
-2.00 |
56 |
1,681 |
+2 |
Dec18 |
180719 |
239.00 |
241.00 |
233.50 |
237.25 |
-3.00 |
97 |
3,169 |
+18 |
Mar19 |
180719 |
240.00 |
241.00 |
240.00 |
241.00 |
-4.25 |
0 |
54 |
+0 |
May19 |
180719 |
242.75 |
242.75 |
242.75 |
242.75 |
-4.25 |
|
|
|
Total Volume and Open Interest |
153 |
4,904 |
+20 |
Rough Rice(CBOT) |
Jul18 |
180713 |
11.84 |
11.84 |
11.81 |
11.81 |
-0.02 |
0 |
318 |
-79 |
Sep18 |
180719 |
11.93 |
11.93 |
11.72 |
11.86 |
+0.04 |
294 |
6,433 |
+100 |
Nov18 |
180719 |
11.65 |
11.73 |
11.53 |
11.69 |
+0.02 |
26 |
1,193 |
+10 |
Jan19 |
180719 |
11.73 |
11.88 |
11.73 |
11.88 |
+0.02 |
8 |
49 |
+4 |
Total Volume and Open Interest |
328 |
7,675 |
+114 |
Live Cattle(CME) |
Aug18 |
180719 |
109.050 |
109.300 |
108.550 |
108.900 |
-0.050 |
20,365 |
70,131 |
-3,614 |
Oct18 |
180719 |
110.785 |
111.000 |
110.100 |
110.650 |
unch |
18,329 |
119,974 |
+1,881 |
Dec18 |
180719 |
114.180 |
114.700 |
113.750 |
114.430 |
+0.230 |
7,764 |
62,553 |
+8 |
Feb19 |
180719 |
118.100 |
118.500 |
117.635 |
118.350 |
+0.215 |
4,037 |
32,192 |
+925 |
Apr19 |
180719 |
119.200 |
119.400 |
118.750 |
119.300 |
+0.100 |
1,701 |
19,977 |
+393 |
Jun19 |
180719 |
112.180 |
112.535 |
111.800 |
112.330 |
+0.080 |
768 |
11,595 |
+177 |
Total Volume and Open Interest |
53,297 |
320,584 |
-20 |
Feeder Cattle(CME) |
Aug18 |
180719 |
154.500 |
154.935 |
153.800 |
154.450 |
unch |
4,982 |
15,299 |
-262 |
Sep18 |
180719 |
154.785 |
155.000 |
153.985 |
154.785 |
+0.135 |
2,751 |
11,605 |
+122 |
Oct18 |
180719 |
154.735 |
155.000 |
154.035 |
154.935 |
+0.200 |
1,700 |
8,408 |
+275 |
Nov18 |
180719 |
154.350 |
154.435 |
153.600 |
154.300 |
+0.015 |
1,167 |
4,093 |
+60 |
Jan19 |
180719 |
152.435 |
152.500 |
151.630 |
152.185 |
-0.250 |
876 |
5,784 |
+221 |
Mar19 |
180719 |
151.050 |
151.200 |
150.200 |
150.650 |
-0.335 |
298 |
1,944 |
+95 |
Apr19 |
180719 |
150.750 |
151.130 |
150.400 |
151.100 |
+0.050 |
86 |
696 |
+33 |
Total Volume and Open Interest |
11,874 |
47,964 |
+550 |
Lean Hogs(CME) |
Aug18 |
180719 |
67.535 |
68.480 |
66.850 |
67.250 |
+0.050 |
20,047 |
40,570 |
-3,089 |
Oct18 |
180719 |
52.050 |
53.550 |
51.485 |
52.235 |
+0.305 |
21,949 |
105,047 |
+3,795 |
Dec18 |
180719 |
47.100 |
48.380 |
46.630 |
46.880 |
-0.155 |
7,964 |
44,754 |
+217 |
Feb19 |
180719 |
54.400 |
55.535 |
53.985 |
54.450 |
+0.020 |
2,839 |
19,219 |
+655 |
Apr19 |
180719 |
60.100 |
61.080 |
59.680 |
60.300 |
+0.170 |
1,169 |
13,823 |
+143 |
May19 |
180719 |
67.400 |
67.430 |
66.750 |
66.750 |
+0.500 |
25 |
245 |
+3 |
Jun19 |
180719 |
70.650 |
71.650 |
70.150 |
70.850 |
+0.270 |
293 |
1,723 |
+14 |
Jul19 |
180719 |
70.885 |
72.050 |
70.885 |
71.535 |
+0.685 |
112 |
477 |
+36 |
Total Volume and Open Interest |
54,505 |
226,242 |
+1,814 |
Class III Milk(CME) |
Jul18 |
180719 |
14.21 |
14.22 |
14.19 |
14.21 |
-0.04 |
75 |
3,700 |
+0 |
Aug18 |
180719 |
15.15 |
15.16 |
14.79 |
14.84 |
-0.25 |
512 |
4,477 |
+9 |
Sep18 |
180719 |
15.70 |
15.72 |
15.38 |
15.47 |
-0.15 |
427 |
4,106 |
-43 |
Oct18 |
180719 |
16.00 |
16.06 |
15.81 |
15.84 |
-0.10 |
201 |
3,002 |
+46 |
Nov18 |
180719 |
15.98 |
16.02 |
15.82 |
15.82 |
-0.12 |
208 |
2,432 |
+15 |
Dec18 |
180719 |
15.79 |
15.90 |
15.68 |
15.72 |
-0.06 |
106 |
2,304 |
-5 |
Jan19 |
180719 |
15.65 |
15.68 |
15.54 |
15.57 |
-0.06 |
46 |
939 |
+11 |
Feb19 |
180719 |
15.55 |
15.56 |
15.45 |
15.46 |
-0.06 |
50 |
548 |
-9 |
Mar19 |
180719 |
15.49 |
15.51 |
15.40 |
15.40 |
-0.10 |
24 |
559 |
+19 |
Apr19 |
180719 |
15.65 |
15.65 |
15.63 |
15.65 |
-0.02 |
22 |
485 |
+7 |
May19 |
180719 |
15.71 |
15.73 |
15.71 |
15.71 |
unch |
6 |
264 |
+6 |
Jun19 |
180719 |
15.89 |
15.89 |
15.89 |
15.89 |
unch |
33 |
230 |
+25 |
Jul19 |
180719 |
16.04 |
16.06 |
16.04 |
16.04 |
unch |
0 |
82 |
+0 |
Total Volume and Open Interest |
1,710 |
23,545 |
+81 |
Cocoa(ICE) |
Sep18 |
180719 |
2325 |
2359 |
2288 |
2292 |
-45 |
21,835 |
85,750 |
-2,335 |
Dec18 |
180719 |
2359 |
2383 |
2318 |
2321 |
-43 |
12,058 |
74,443 |
-1,012 |
Mar19 |
180719 |
2371 |
2394 |
2341 |
2341 |
-37 |
4,506 |
48,860 |
+370 |
May19 |
180719 |
2376 |
2397 |
2350 |
2350 |
-35 |
987 |
17,166 |
-94 |
Jul19 |
180719 |
2382 |
2405 |
2360 |
2360 |
-34 |
640 |
6,179 |
+151 |
Sep19 |
180719 |
2399 |
2413 |
2367 |
2367 |
-35 |
211 |
5,697 |
-1 |
Dec19 |
180719 |
2394 |
2419 |
2370 |
2370 |
-38 |
195 |
10,169 |
+74 |
Total Volume and Open Interest |
40,468 |
249,246 |
-2,840 |
Coffee "C"(ICE) |
Jul18 |
180719 |
105.25 |
105.25 |
105.25 |
105.25 |
+0.65 |
45 |
44 |
+32 |
Sep18 |
180719 |
108.05 |
109.45 |
107.30 |
108.80 |
+0.65 |
13,430 |
155,937 |
+721 |
Dec18 |
180719 |
111.60 |
112.85 |
110.75 |
112.25 |
+0.65 |
4,446 |
72,791 |
+184 |
Mar19 |
180719 |
115.25 |
116.45 |
114.40 |
115.90 |
+0.65 |
3,318 |
33,769 |
+190 |
May19 |
180719 |
117.75 |
118.90 |
116.95 |
118.35 |
+0.60 |
553 |
20,159 |
+44 |
Jul19 |
180719 |
120.30 |
121.40 |
119.40 |
120.80 |
+0.60 |
486 |
7,760 |
+11 |
Total Volume and Open Interest |
22,485 |
302,790 |
+1,232 |
Orange Juice(ICE) |
Sep18 |
180719 |
169.00 |
170.90 |
168.25 |
169.95 |
+0.35 |
569 |
12,052 |
+176 |
Nov18 |
180719 |
169.30 |
171.00 |
168.50 |
170.30 |
+0.65 |
204 |
2,732 |
+170 |
Jan19 |
180719 |
169.00 |
170.00 |
169.00 |
170.00 |
+0.85 |
14 |
591 |
+4 |
Mar19 |
180719 |
169.00 |
169.80 |
169.00 |
169.80 |
+0.85 |
4 |
127 |
+0 |
May19 |
180719 |
169.25 |
169.25 |
169.25 |
169.25 |
+0.85 |
0 |
8 |
+0 |
Jul19 |
180719 |
169.15 |
169.15 |
169.15 |
169.15 |
+0.85 |
|
|
|
Total Volume and Open Interest |
791 |
15,510 |
+350 |
Sugar #11(ICE) |
Oct18 |
180719 |
11.08 |
11.11 |
10.93 |
10.97 |
-0.11 |
38,364 |
518,327 |
-2,167 |
Mar19 |
180719 |
11.78 |
11.79 |
11.64 |
11.67 |
-0.10 |
14,529 |
280,067 |
+1,471 |
May19 |
180719 |
11.91 |
11.91 |
11.75 |
11.79 |
-0.12 |
4,387 |
71,377 |
+323 |
Jul19 |
180719 |
12.04 |
12.04 |
11.85 |
11.91 |
-0.13 |
1,844 |
43,157 |
-315 |
Oct19 |
180719 |
12.26 |
12.26 |
12.09 |
12.15 |
-0.13 |
1,184 |
38,657 |
+334 |
Mar20 |
180719 |
12.86 |
12.86 |
12.71 |
12.75 |
-0.12 |
313 |
12,992 |
-25 |
May20 |
180719 |
12.95 |
12.95 |
12.81 |
12.86 |
-0.10 |
3 |
2,569 |
+0 |
Jul20 |
180719 |
13.04 |
13.04 |
12.95 |
12.95 |
-0.09 |
0 |
2,454 |
+0 |
Total Volume and Open Interest |
60,624 |
972,560 |
-379 |
London Cocoa(LCE) |
Sep18 |
180719 |
1707 |
1742 |
1688 |
1693 |
-16 |
15,464 |
63,072 |
-486 |
Dec18 |
180719 |
1732 |
1758 |
1714 |
1718 |
-11 |
5,730 |
62,909 |
-1,102 |
Mar19 |
180719 |
1728 |
1754 |
1717 |
1719 |
-11 |
4,843 |
57,047 |
+0 |
May19 |
180719 |
1734 |
1756 |
1719 |
1722 |
-12 |
1,302 |
26,265 |
+55 |
Jul19 |
180719 |
1734 |
1752 |
1721 |
1723 |
-11 |
835 |
12,359 |
+304 |
Sep19 |
180719 |
1729 |
1750 |
1719 |
1722 |
-9 |
904 |
10,736 |
+278 |
Dec19 |
180719 |
1730 |
1749 |
1721 |
1723 |
-8 |
614 |
8,712 |
+326 |
Total Volume and Open Interest |
29,809 |
241,532 |
-592 |
London Sugar(LCE) |
Oct18 |
180719 |
321.60 |
322.10 |
318.10 |
318.40 |
-3.70 |
5,404 |
49,746 |
-86 |
Dec18 |
180719 |
319.00 |
321.40 |
318.00 |
318.40 |
-1.90 |
1,785 |
14,786 |
-199 |
Mar19 |
180719 |
323.00 |
325.50 |
322.50 |
323.40 |
-1.20 |
1,442 |
13,128 |
+52 |
May19 |
180719 |
327.40 |
329.40 |
326.30 |
327.40 |
-0.90 |
549 |
5,952 |
-87 |
Aug19 |
180719 |
330.00 |
333.30 |
330.00 |
331.50 |
-0.50 |
171 |
4,695 |
+61 |
Total Volume and Open Interest |
9,770 |
91,487 |
-171 |
Cotton(ICE) |
Oct18 |
180719 |
88.81 |
88.81 |
88.30 |
88.30 |
-0.53 |
30 |
148 |
+3 |
Dec18 |
180719 |
88.13 |
88.46 |
87.30 |
87.55 |
-0.53 |
12,222 |
176,648 |
+440 |
Mar19 |
180719 |
87.98 |
88.22 |
87.17 |
87.43 |
-0.50 |
3,187 |
48,180 |
+488 |
May19 |
180719 |
88.11 |
88.30 |
87.34 |
87.56 |
-0.49 |
485 |
7,482 |
+25 |
Jul19 |
180719 |
87.68 |
88.19 |
87.52 |
87.64 |
-0.45 |
102 |
5,777 |
-27 |
Oct19 |
180719 |
82.23 |
82.23 |
82.23 |
82.23 |
-0.37 |
|
|
|
Total Volume and Open Interest |
16,163 |
258,100 |
+1,028 |
Lumber(CME) |
Sep18 |
180719 |
484.9 |
490.6 |
484.9 |
484.9 |
-15.0 |
541 |
4,400 |
+13 |
Nov18 |
180719 |
454.3 |
458.8 |
454.3 |
454.3 |
-15.0 |
106 |
673 |
-29 |
Jan19 |
180719 |
442.9 |
447.8 |
436.8 |
436.8 |
-15.0 |
28 |
336 |
-7 |
Mar19 |
180719 |
420.0 |
420.0 |
416.9 |
420.0 |
-11.9 |
10 |
184 |
+1 |
Total Volume and Open Interest |
692 |
5,680 |
-18 |
Crude Oil(NYM) |
Aug18 |
180719 |
69.00 |
70.17 |
67.80 |
69.46 |
+0.70 |
440,727 |
86,325 |
-57,938 |
Sep18 |
180719 |
67.96 |
68.79 |
66.62 |
68.24 |
+0.49 |
362,131 |
477,298 |
+8,521 |
Oct18 |
180719 |
66.48 |
67.21 |
65.32 |
66.53 |
+0.15 |
105,869 |
242,709 |
-1,236 |
Nov18 |
180719 |
65.91 |
66.65 |
64.85 |
65.99 |
+0.10 |
42,422 |
132,290 |
+924 |
Dec18 |
180719 |
65.54 |
66.26 |
64.50 |
65.60 |
+0.07 |
98,882 |
291,985 |
+2,286 |
Jan19 |
180719 |
65.27 |
65.86 |
64.20 |
65.26 |
+0.07 |
24,408 |
157,247 |
-1,903 |
Feb19 |
180719 |
64.80 |
65.29 |
63.83 |
64.84 |
+0.08 |
8,214 |
72,906 |
+105 |
Mar19 |
180719 |
64.46 |
64.95 |
63.50 |
64.44 |
+0.08 |
13,994 |
74,207 |
-178 |
Apr19 |
180719 |
63.88 |
64.65 |
63.24 |
64.11 |
+0.08 |
9,134 |
54,028 |
-2,507 |
May19 |
180719 |
63.62 |
64.27 |
63.15 |
63.80 |
+0.09 |
6,675 |
40,740 |
+161 |
Jun19 |
180719 |
63.55 |
64.10 |
62.58 |
63.50 |
+0.08 |
29,190 |
156,284 |
+250 |
Jul19 |
180719 |
62.94 |
63.38 |
62.62 |
63.17 |
+0.09 |
6,516 |
37,015 |
-921 |
Aug19 |
180719 |
62.87 |
62.91 |
62.51 |
62.87 |
+0.10 |
6,001 |
36,783 |
-2,563 |
Sep19 |
180719 |
62.59 |
62.63 |
62.24 |
62.59 |
+0.10 |
7,273 |
63,515 |
+1,566 |
Oct19 |
180719 |
63.02 |
63.02 |
62.01 |
62.33 |
+0.11 |
1,017 |
33,648 |
+105 |
Nov19 |
180719 |
62.07 |
62.07 |
61.78 |
62.07 |
+0.11 |
1,013 |
29,813 |
-107 |
Total Volume and Open Interest |
1,214,119 |
2,440,486 |
-49,784 |
e-miNY Crude Oil(NYM) |
Aug18 |
180719 |
68.900 |
70.175 |
67.825 |
69.450 |
+0.700 |
14,668 |
2,073 |
-468 |
Sep18 |
180719 |
67.950 |
68.775 |
66.625 |
68.250 |
+0.500 |
4,099 |
1,106 |
+204 |
Oct18 |
180719 |
66.350 |
67.225 |
65.375 |
66.525 |
+0.150 |
212 |
711 |
+11 |
Nov18 |
180719 |
65.775 |
66.525 |
64.800 |
66.000 |
+0.100 |
34 |
76 |
+3 |
Dec18 |
180719 |
65.425 |
66.225 |
64.450 |
65.600 |
+0.075 |
48 |
150 |
-1 |
Jan19 |
180719 |
65.025 |
65.600 |
64.600 |
65.250 |
+0.050 |
18 |
53 |
+3 |
Feb19 |
180719 |
63.850 |
65.100 |
63.850 |
64.850 |
+0.100 |
10 |
44 |
+8 |
Mar19 |
180719 |
64.300 |
64.900 |
63.800 |
64.450 |
+0.100 |
14 |
12 |
-6 |
Apr19 |
180719 |
64.100 |
64.100 |
64.100 |
64.100 |
+0.075 |
0 |
60 |
+0 |
May19 |
180719 |
63.800 |
63.800 |
63.800 |
63.800 |
+0.100 |
2 |
68 |
+0 |
Total Volume and Open Interest |
19,117 |
4,456 |
-245 |
NY Harbor ULSD(NYM) |
Aug18 |
180719 |
209.20 |
210.93 |
206.65 |
209.01 |
-0.02 |
51,755 |
74,859 |
-9,085 |
Sep18 |
180719 |
209.50 |
211.44 |
207.13 |
209.45 |
-0.07 |
43,959 |
105,392 |
+2,510 |
Oct18 |
180719 |
210.04 |
211.93 |
207.61 |
209.95 |
-0.04 |
18,817 |
38,322 |
-1,187 |
Nov18 |
180719 |
210.65 |
212.46 |
208.22 |
210.50 |
-0.01 |
8,904 |
40,335 |
-305 |
Dec18 |
180719 |
211.07 |
212.93 |
208.71 |
210.93 |
-0.08 |
11,461 |
57,289 |
-582 |
Jan19 |
180719 |
210.75 |
213.38 |
209.30 |
211.42 |
-0.14 |
3,806 |
22,591 |
+1,182 |
Feb19 |
180719 |
210.04 |
212.82 |
209.64 |
211.21 |
-0.20 |
1,726 |
11,713 |
+516 |
Mar19 |
180719 |
210.96 |
212.31 |
208.43 |
210.42 |
-0.22 |
1,342 |
16,862 |
+270 |
Apr19 |
180719 |
208.15 |
210.98 |
207.12 |
209.11 |
-0.23 |
1,538 |
6,137 |
+160 |
May19 |
180719 |
207.34 |
210.41 |
207.07 |
208.52 |
-0.26 |
449 |
1,557 |
-53 |
Jun19 |
180719 |
207.31 |
210.34 |
206.49 |
208.30 |
-0.36 |
1,893 |
18,365 |
-39 |
Jul19 |
180719 |
207.95 |
210.84 |
207.53 |
208.92 |
-0.39 |
311 |
1,477 |
+10 |
Aug19 |
180719 |
209.61 |
209.61 |
209.61 |
209.61 |
-0.39 |
62 |
627 |
+0 |
Sep19 |
180719 |
209.70 |
210.32 |
209.70 |
210.32 |
-0.40 |
55 |
944 |
+0 |
Total Volume and Open Interest |
146,623 |
405,880 |
-6,421 |
RBOB Gasoline(NYM) |
Aug18 |
180719 |
204.97 |
205.80 |
201.72 |
204.35 |
-0.09 |
61,236 |
65,915 |
-8,486 |
Sep18 |
180719 |
202.15 |
203.05 |
198.95 |
201.35 |
-0.24 |
61,662 |
126,061 |
+4,865 |
Oct18 |
180719 |
190.68 |
191.76 |
187.67 |
190.01 |
-0.21 |
23,770 |
61,490 |
+2,035 |
Nov18 |
180719 |
187.06 |
189.18 |
185.10 |
187.47 |
-0.17 |
12,277 |
51,180 |
-465 |
Dec18 |
180719 |
186.18 |
187.46 |
183.33 |
185.72 |
-0.13 |
12,503 |
44,849 |
+88 |
Jan19 |
180719 |
184.71 |
187.04 |
183.32 |
185.34 |
-0.07 |
5,696 |
26,146 |
-281 |
Feb19 |
180719 |
183.83 |
187.42 |
183.83 |
185.82 |
-0.03 |
2,233 |
10,734 |
+221 |
Mar19 |
180719 |
187.31 |
188.98 |
185.23 |
187.25 |
-0.03 |
2,699 |
16,590 |
-417 |
Apr19 |
180719 |
202.37 |
205.65 |
201.83 |
204.03 |
+0.09 |
775 |
8,907 |
+100 |
May19 |
180719 |
202.95 |
205.20 |
201.88 |
204.03 |
+0.11 |
1,000 |
4,964 |
+129 |
Total Volume and Open Interest |
185,733 |
431,393 |
-1,920 |
e-miNY RBOB Gasoline(NYM) |
Aug18 |
180719 |
204.35 |
204.35 |
204.35 |
204.35 |
-0.09 |
0 |
1 |
+0 |
Sep18 |
180719 |
201.35 |
201.35 |
201.35 |
201.35 |
-0.24 |
|
|
|
Oct18 |
180719 |
190.01 |
190.01 |
190.01 |
190.01 |
-0.21 |
|
|
|
Nov18 |
180719 |
187.47 |
187.47 |
187.47 |
187.47 |
-0.17 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Aug18 |
180719 |
2.731 |
2.776 |
2.704 |
2.769 |
+0.048 |
109,351 |
119,767 |
-6,989 |
Sep18 |
180719 |
2.703 |
2.743 |
2.671 |
2.736 |
+0.047 |
77,204 |
258,965 |
+9,745 |
Oct18 |
180719 |
2.719 |
2.758 |
2.688 |
2.751 |
+0.046 |
28,626 |
149,194 |
+2,074 |
Nov18 |
180719 |
2.768 |
2.803 |
2.737 |
2.797 |
+0.042 |
19,603 |
123,227 |
+1,467 |
Dec18 |
180719 |
2.880 |
2.918 |
2.854 |
2.908 |
+0.038 |
14,007 |
91,919 |
-1,226 |
Jan19 |
180719 |
2.965 |
3.001 |
2.939 |
2.992 |
+0.038 |
21,474 |
134,725 |
+1,672 |
Feb19 |
180719 |
2.927 |
2.971 |
2.912 |
2.962 |
+0.037 |
6,970 |
65,648 |
-423 |
Mar19 |
180719 |
2.848 |
2.881 |
2.823 |
2.872 |
+0.036 |
14,916 |
122,452 |
-611 |
Apr19 |
180719 |
2.586 |
2.603 |
2.567 |
2.596 |
+0.018 |
11,774 |
128,497 |
-1,050 |
May19 |
180719 |
2.557 |
2.577 |
2.543 |
2.569 |
+0.015 |
3,390 |
49,621 |
+352 |
Jun19 |
180719 |
2.590 |
2.606 |
2.576 |
2.601 |
+0.014 |
1,669 |
30,556 |
-205 |
Jul19 |
180719 |
2.622 |
2.640 |
2.608 |
2.633 |
+0.014 |
2,012 |
25,898 |
-443 |
Aug19 |
180719 |
2.629 |
2.645 |
2.616 |
2.640 |
+0.015 |
2,024 |
23,260 |
+82 |
Sep19 |
180719 |
2.612 |
2.625 |
2.597 |
2.621 |
+0.015 |
1,460 |
24,426 |
+355 |
Oct19 |
180719 |
2.626 |
2.645 |
2.612 |
2.637 |
+0.014 |
3,878 |
50,516 |
+274 |
Nov19 |
180719 |
2.667 |
2.695 |
2.667 |
2.689 |
+0.013 |
242 |
27,624 |
+49 |
Total Volume and Open Interest |
327,740 |
1,512,224 |
+8,895 |
Brent Crude Oil(ICE) |
Sep18 |
180719 |
73.06 |
73.79 |
71.83 |
72.58 |
-0.32 |
286,435 |
321,718 |
-20,459 |
Oct18 |
180719 |
73.14 |
73.82 |
71.90 |
72.67 |
-0.32 |
164,778 |
347,935 |
+16,481 |
Nov18 |
180719 |
73.09 |
73.81 |
71.96 |
72.74 |
-0.27 |
96,549 |
231,763 |
+130 |
Dec18 |
180719 |
73.11 |
73.75 |
71.94 |
72.73 |
-0.24 |
145,835 |
308,284 |
-3,874 |
Jan19 |
180719 |
72.93 |
73.60 |
71.85 |
72.65 |
-0.21 |
45,462 |
130,826 |
+3,484 |
Feb19 |
180719 |
72.66 |
73.41 |
71.69 |
72.50 |
-0.18 |
32,496 |
89,593 |
-848 |
Mar19 |
180719 |
72.47 |
73.19 |
71.51 |
72.32 |
-0.16 |
24,077 |
81,281 |
-949 |
Apr19 |
180719 |
72.27 |
72.88 |
71.36 |
72.13 |
-0.15 |
6,009 |
44,404 |
+322 |
May19 |
180719 |
72.04 |
72.63 |
71.19 |
71.90 |
-0.14 |
6,548 |
43,966 |
+457 |
Jun19 |
180719 |
71.78 |
72.45 |
70.86 |
71.64 |
-0.13 |
37,028 |
130,086 |
+1,910 |
Jul19 |
180719 |
70.80 |
71.40 |
70.80 |
71.40 |
-0.13 |
3,326 |
37,239 |
+169 |
Aug19 |
180719 |
71.15 |
71.15 |
71.15 |
71.15 |
-0.12 |
2,066 |
28,507 |
-220 |
Sep19 |
180719 |
70.88 |
70.88 |
70.88 |
70.88 |
-0.11 |
5,216 |
52,939 |
+635 |
Oct19 |
180719 |
70.58 |
70.58 |
70.58 |
70.58 |
-0.11 |
2,477 |
35,876 |
-127 |
Total Volume and Open Interest |
922,782 |
2,362,365 |
-501 |
Gas Oil(ICE) |
Aug18 |
180719 |
638.75 |
645.50 |
632.00 |
641.50 |
+10.50 |
53,171 |
142,185 |
-3,208 |
Sep18 |
180719 |
641.50 |
647.25 |
633.50 |
643.00 |
+10.25 |
47,910 |
179,405 |
+4,196 |
Oct18 |
180719 |
642.25 |
649.25 |
636.00 |
645.25 |
+10.25 |
21,591 |
132,406 |
-1,692 |
Nov18 |
180719 |
641.00 |
647.25 |
634.75 |
643.50 |
+9.75 |
9,080 |
56,424 |
+1,180 |
Dec18 |
180719 |
640.25 |
645.75 |
632.50 |
641.75 |
+9.50 |
30,669 |
127,094 |
+643 |
Jan19 |
180719 |
641.75 |
645.75 |
633.00 |
642.25 |
+9.00 |
3,832 |
38,871 |
+350 |
Feb19 |
180719 |
640.00 |
646.00 |
634.50 |
642.25 |
+8.25 |
2,717 |
31,114 |
+27 |
Mar19 |
180719 |
641.50 |
645.25 |
633.50 |
641.50 |
+7.75 |
4,275 |
22,236 |
+610 |
Apr19 |
180719 |
638.25 |
644.00 |
632.50 |
640.25 |
+7.25 |
1,891 |
17,691 |
-149 |
May19 |
180719 |
638.00 |
642.50 |
633.00 |
639.75 |
+7.00 |
2,488 |
10,413 |
-155 |
Total Volume and Open Interest |
198,807 |
991,122 |
+3,852 |
Ethanol(CBOT) |
Aug18 |
180719 |
1.401 |
1.426 |
1.401 |
1.420 |
+0.008 |
164 |
839 |
-83 |
Sep18 |
180719 |
1.411 |
1.421 |
1.410 |
1.419 |
+0.007 |
130 |
598 |
+96 |
Oct18 |
180719 |
1.413 |
1.413 |
1.413 |
1.413 |
+0.007 |
0 |
147 |
+0 |
Nov18 |
180719 |
1.403 |
1.404 |
1.403 |
1.403 |
+0.007 |
63 |
58 |
-32 |
Dec18 |
180719 |
1.393 |
1.396 |
1.391 |
1.391 |
+0.010 |
151 |
118 |
-95 |
Jan19 |
180719 |
1.385 |
1.385 |
1.385 |
1.385 |
+0.010 |
0 |
102 |
+0 |
Feb19 |
180719 |
1.385 |
1.385 |
1.385 |
1.385 |
+0.010 |
|
|
|
Mar19 |
180719 |
1.385 |
1.385 |
1.385 |
1.385 |
+0.010 |
|
|
|
Total Volume and Open Interest |
508 |
1,862 |
-114 |
WTI Crude Oil(ICE) |
Aug18 |
180719 |
68.91 |
70.13 |
67.80 |
69.46 |
+0.70 |
47,849 |
34,451 |
-3,409 |
Sep18 |
180719 |
67.83 |
68.77 |
66.63 |
68.24 |
+0.49 |
51,140 |
77,870 |
-1,781 |
Oct18 |
180719 |
66.28 |
67.19 |
65.33 |
66.53 |
+0.15 |
33,833 |
49,810 |
-1,737 |
Nov18 |
180719 |
65.78 |
66.64 |
64.88 |
65.99 |
+0.10 |
22,118 |
21,803 |
+563 |
Dec18 |
180719 |
65.32 |
66.22 |
64.53 |
65.60 |
+0.07 |
36,756 |
135,408 |
+378 |
Jan19 |
180719 |
65.04 |
65.84 |
64.20 |
65.26 |
+0.07 |
13,069 |
29,530 |
-45 |
Feb19 |
180719 |
64.55 |
65.34 |
63.80 |
64.84 |
+0.08 |
4,200 |
13,755 |
+25 |
Mar19 |
180719 |
64.23 |
64.96 |
63.56 |
64.44 |
+0.08 |
2,315 |
21,219 |
+136 |
Apr19 |
180719 |
63.90 |
64.21 |
63.37 |
64.11 |
+0.08 |
807 |
5,381 |
-94 |
May19 |
180719 |
63.80 |
63.80 |
63.80 |
63.80 |
+0.09 |
179 |
7,009 |
+0 |
Jun19 |
180719 |
63.07 |
64.00 |
62.80 |
63.50 |
+0.08 |
8,587 |
61,570 |
+1,580 |
Jul19 |
180719 |
63.17 |
63.17 |
63.17 |
63.17 |
+0.09 |
217 |
4,580 |
+0 |
Aug19 |
180719 |
62.87 |
62.87 |
62.87 |
62.87 |
+0.10 |
56 |
5,202 |
+0 |
Sep19 |
180719 |
62.59 |
62.59 |
62.59 |
62.59 |
+0.10 |
136 |
11,719 |
+4 |
Oct19 |
180719 |
62.33 |
62.33 |
62.33 |
62.33 |
+0.11 |
92 |
4,029 |
+0 |
Nov19 |
180719 |
62.07 |
62.07 |
62.07 |
62.07 |
+0.11 |
148 |
4,323 |
+30 |
Total Volume and Open Interest |
231,125 |
630,457 |
-5,291 |
US Dollar Index(ICE) |
Sep18 |
180719 |
94.820 |
95.440 |
94.665 |
94.942 |
+0.132 |
18,655 |
47,127 |
+1,108 |
Dec18 |
180719 |
94.375 |
95.000 |
94.300 |
94.518 |
+0.118 |
167 |
1,572 |
+25 |
Mar19 |
180719 |
94.230 |
94.230 |
93.835 |
94.058 |
+0.118 |
3 |
454 |
+3 |
Total Volume and Open Interest |
18,859 |
49,216 |
+1,168 |
Australian Dollar(CME) |
Sep18 |
180719 |
73.97 |
74.44 |
73.22 |
73.59 |
-0.42 |
80,526 |
130,572 |
+1,157 |
Dec18 |
180719 |
74.01 |
74.35 |
73.28 |
73.62 |
-0.42 |
21 |
523 |
+9 |
Mar19 |
180719 |
73.92 |
73.92 |
73.61 |
73.68 |
-0.42 |
1 |
128 |
+0 |
Total Volume and Open Interest |
83,315 |
132,268 |
+1,337 |
British Pound(CME) |
Sep18 |
180719 |
131.07 |
131.14 |
129.88 |
130.47 |
-0.48 |
167,259 |
175,817 |
+2,925 |
Dec18 |
180719 |
131.57 |
131.68 |
130.50 |
131.01 |
-0.49 |
9,239 |
10,174 |
+8,826 |
Mar19 |
180719 |
131.61 |
131.61 |
131.61 |
131.61 |
-0.50 |
0 |
349 |
+0 |
Total Volume and Open Interest |
176,900 |
187,151 |
+11,666 |
Canadian Dollar(CME) |
Sep18 |
180719 |
76.00 |
76.06 |
75.32 |
75.53 |
-0.44 |
55,091 |
151,938 |
+1,639 |
Dec18 |
180719 |
76.05 |
76.14 |
75.49 |
75.66 |
-0.44 |
66 |
4,914 |
+30 |
Mar19 |
180719 |
75.80 |
76.23 |
75.70 |
75.78 |
-0.44 |
0 |
569 |
+0 |
Jun19 |
180719 |
75.73 |
75.89 |
75.73 |
75.89 |
-0.44 |
0 |
127 |
+0 |
Total Volume and Open Interest |
55,282 |
157,883 |
+1,554 |
Japanese Yen(CME) |
Sep18 |
180719 |
88.94 |
89.58 |
88.68 |
89.25 |
+0.28 |
130,546 |
213,535 |
+1,984 |
Dec18 |
180719 |
89.61 |
90.11 |
89.35 |
89.86 |
+0.29 |
28 |
913 |
-15 |
Mar19 |
180719 |
90.57 |
90.57 |
90.57 |
90.57 |
+0.30 |
0 |
42 |
+0 |
Total Volume and Open Interest |
132,795 |
215,413 |
+2,011 |
Swiss Franc(CME) |
Sep18 |
180719 |
100.60 |
100.89 |
100.04 |
100.61 |
+0.03 |
27,702 |
91,870 |
-895 |
Dec18 |
180719 |
101.12 |
101.66 |
100.91 |
101.45 |
+0.02 |
5 |
66 |
+2 |
Mar19 |
180719 |
102.36 |
102.41 |
101.91 |
102.36 |
+0.02 |
0 |
16 |
+0 |
Total Volume and Open Interest |
27,707 |
91,952 |
-893 |
EuroFX(CME) |
Sep18 |
180719 |
116.95 |
117.28 |
116.23 |
116.94 |
-0.06 |
193,417 |
479,546 |
+1,271 |
Dec18 |
180719 |
117.80 |
118.09 |
117.09 |
117.78 |
-0.06 |
207 |
6,900 |
+23 |
Mar19 |
180719 |
118.31 |
118.95 |
118.16 |
118.71 |
-0.07 |
36 |
960 |
-5 |
Total Volume and Open Interest |
194,518 |
490,064 |
+1,260 |
Mexican Peso(CME) |
Aug18 |
180719 |
523.63 |
523.63 |
523.63 |
523.63 |
-4.75 |
|
|
|
Sep18 |
180719 |
524.75 |
524.88 |
517.13 |
520.75 |
-4.75 |
44,882 |
154,901 |
+7,653 |
Total Volume and Open Interest |
44,883 |
155,008 |
+7,653 |
Brazilian Real(CME) |
Aug18 |
180719 |
259.85 |
261.10 |
256.55 |
258.60 |
-1.80 |
1,841 |
40,602 |
+84 |
Sep18 |
180719 |
258.15 |
260.00 |
255.70 |
257.75 |
-1.80 |
18 |
5,024 |
+12 |
Oct18 |
180719 |
257.35 |
257.35 |
256.50 |
257.35 |
-1.75 |
0 |
5 |
+0 |
Nov18 |
180719 |
256.60 |
256.60 |
256.60 |
256.60 |
-1.80 |
|
|
|
Total Volume and Open Interest |
1,859 |
45,684 |
+96 |
30-Year T-Bonds(CBOT) |
Sep18 |
180719 |
144~260 |
145~180 |
144~120 |
145~090 |
+0~180 |
168,262 |
837,346 |
+1,886 |
Dec18 |
180719 |
143~290 |
144~240 |
143~220 |
144~160 |
+0~180 |
3 |
695 |
+2 |
Mar19 |
180719 |
143~250 |
143~250 |
143~250 |
143~250 |
+0~180 |
|
|
|
Total Volume and Open Interest |
168,265 |
838,041 |
+1,888 |
10-Year T-Notes(CBOT) |
Sep18 |
180719 |
120~025 |
120~135 |
119~275 |
120~095 |
+0~075 |
818,755 |
3,686,595 |
+7,567 |
Dec18 |
180719 |
119~275 |
120~075 |
119~230 |
120~045 |
+0~080 |
53 |
1,795 |
+42 |
Mar19 |
180719 |
119~295 |
119~295 |
119~295 |
119~295 |
+0~080 |
|
|
|
Total Volume and Open Interest |
818,808 |
3,688,390 |
+7,609 |
5-Year T-Notes(CBOT) |
Sep18 |
180719 |
113~144 |
113~210 |
113~100 |
113~186 |
+0~044 |
453,378 |
3,836,796 |
-13,239 |
Dec18 |
180719 |
113~094 |
113~114 |
113~020 |
113~094 |
+0~044 |
169 |
366 |
+156 |
Mar19 |
180719 |
113~022 |
113~022 |
113~022 |
113~022 |
+0~044 |
|
|
|
Total Volume and Open Interest |
453,547 |
3,837,162 |
-13,083 |
2 Year T-Notes(CBOT) |
Sep18 |
180719 |
105~246 |
105~266 |
105~232 |
105~260 |
+0~014 |
156,084 |
1,919,329 |
-1,767 |
Dec18 |
180719 |
105~194 |
105~212 |
105~184 |
105~206 |
+0~014 |
14 |
941 |
+7 |
Mar19 |
180719 |
105~206 |
105~206 |
105~206 |
105~206 |
+0~014 |
|
|
|
Total Volume and Open Interest |
156,098 |
1,920,270 |
-1,760 |
Eurodollars(CME) |
Sep18 |
180719 |
97.535 |
97.550 |
97.525 |
97.540 |
+0.005 |
209,776 |
1,301,002 |
-1,289 |
Dec18 |
180719 |
97.320 |
97.350 |
97.305 |
97.335 |
+0.010 |
220,114 |
1,825,918 |
+3,191 |
Mar19 |
180719 |
97.190 |
97.220 |
97.165 |
97.205 |
+0.015 |
164,531 |
1,315,944 |
+703 |
Jun19 |
180719 |
97.095 |
97.130 |
97.070 |
97.115 |
+0.015 |
132,055 |
1,352,871 |
+2,781 |
Sep19 |
180719 |
97.045 |
97.080 |
97.010 |
97.060 |
+0.015 |
150,168 |
970,686 |
-201 |
Dec19 |
180719 |
96.995 |
97.035 |
96.965 |
97.020 |
+0.020 |
120,520 |
1,806,777 |
-1,508 |
Mar20 |
180719 |
96.990 |
97.030 |
96.955 |
97.015 |
+0.025 |
97,732 |
1,070,317 |
-9,274 |
Jun20 |
180719 |
96.995 |
97.040 |
96.960 |
97.025 |
+0.025 |
67,496 |
873,734 |
-1,936 |
Sep20 |
180719 |
97.010 |
97.055 |
96.975 |
97.035 |
+0.025 |
75,887 |
828,589 |
-537 |
Dec20 |
180719 |
97.010 |
97.050 |
96.975 |
97.035 |
+0.025 |
81,823 |
828,741 |
-926 |
Mar21 |
180719 |
97.030 |
97.070 |
96.990 |
97.055 |
+0.025 |
45,447 |
399,858 |
-2,188 |
Jun21 |
180719 |
97.040 |
97.080 |
97.005 |
97.065 |
+0.025 |
37,654 |
278,208 |
-2,963 |
Sep21 |
180719 |
97.040 |
97.085 |
97.005 |
97.070 |
+0.025 |
26,397 |
235,197 |
+2,075 |
Dec21 |
180719 |
97.030 |
97.075 |
97.000 |
97.060 |
+0.025 |
24,449 |
333,156 |
+2,398 |
Mar22 |
180719 |
97.030 |
97.080 |
97.005 |
97.065 |
+0.025 |
15,707 |
138,294 |
-366 |
Jun22 |
180719 |
97.030 |
97.080 |
97.005 |
97.060 |
+0.025 |
23,607 |
112,273 |
+5,168 |
Sep22 |
180719 |
97.030 |
97.070 |
97.000 |
97.055 |
+0.025 |
9,829 |
63,936 |
+464 |
Dec22 |
180719 |
97.015 |
97.055 |
96.980 |
97.040 |
+0.030 |
9,938 |
124,001 |
-115 |
Total Volume and Open Interest |
1,578,814 |
14,127,542 |
+10,630 |
Ultra T-Bond(CBOT) |
Sep18 |
180719 |
159~16 |
160~15 |
158~30 |
160~01 |
+0~21 |
72,772 |
996,476 |
+2,400 |
Dec18 |
180719 |
160~08 |
160~19 |
159~12 |
160~11 |
+0~21 |
0 |
112 |
+0 |
Mar19 |
180719 |
160~11 |
160~11 |
160~11 |
160~11 |
+0~21 |
|
|
|
Total Volume and Open Interest |
72,772 |
996,588 |
+2,400 |
Ultra 10-Yr T-Note(CBOT) |
Sep18 |
180719 |
128~015 |
128~155 |
127~245 |
128~100 |
+0~095 |
88,628 |
578,112 |
+1,500 |
Dec18 |
180719 |
128~010 |
128~010 |
128~010 |
128~010 |
+0~095 |
|
|
|
Mar19 |
180719 |
128~010 |
128~010 |
128~010 |
128~010 |
+0~095 |
|
|
|
Total Volume and Open Interest |
88,628 |
578,112 |
+1,500 |
30 Day Federal Funds(CBOT) |
Jul18 |
180719 |
98.088 |
98.090 |
98.085 |
98.085 |
unch |
4,918 |
229,961 |
+217 |
Aug18 |
180719 |
98.075 |
98.080 |
98.075 |
98.075 |
unch |
23,366 |
258,497 |
-10,197 |
Sep18 |
180719 |
98.045 |
98.045 |
98.040 |
98.040 |
unch |
8,485 |
110,295 |
-96 |
Oct18 |
180719 |
97.855 |
97.865 |
97.855 |
97.855 |
unch |
31,356 |
279,097 |
-7,028 |
Nov18 |
180719 |
97.845 |
97.855 |
97.840 |
97.845 |
unch |
48,483 |
227,808 |
-165 |
Dec18 |
180719 |
97.780 |
97.795 |
97.775 |
97.785 |
+0.005 |
9,833 |
70,783 |
+1,470 |
Total Volume and Open Interest |
205,615 |
1,886,290 |
-11,295 |
Japanese Govt Bonds(SGX) |
Sep18 |
180719 |
150.88 |
150.95 |
150.83 |
150.94 |
+0.06 |
1,007 |
22,824 |
-143 |
Dec18 |
180719 |
150.94 |
150.94 |
150.94 |
150.94 |
+0.06 |
|
|
|
Mar19 |
180719 |
150.94 |
150.94 |
150.94 |
150.94 |
+0.06 |
|
|
|
Total Volume and Open Interest |
1,007 |
22,824 |
-143 |
Euro-Buxl(EUREX) |
Sep18 |
180719 |
177.80 |
178.82 |
177.48 |
178.44 |
+0.36 |
24,677 |
236,641 |
+5,602 |
Dec18 |
180719 |
176.96 |
176.96 |
176.96 |
176.96 |
+0.38 |
0 |
2 |
+0 |
Mar19 |
180719 |
175.94 |
175.94 |
175.94 |
175.94 |
+0.36 |
0 |
1 |
+0 |
Total Volume and Open Interest |
24,677 |
236,644 |
+5,602 |
Euro-Bund(EUREX) |
Sep18 |
180719 |
162.78 |
163.26 |
162.70 |
163.08 |
+0.13 |
365,314 |
1,886,875 |
+27,625 |
Dec18 |
180719 |
160.30 |
160.64 |
160.23 |
160.55 |
+0.13 |
522 |
2,278 |
+423 |
Mar19 |
180719 |
161.25 |
161.25 |
161.25 |
161.25 |
+0.15 |
10 |
223 |
+0 |
Total Volume and Open Interest |
365,846 |
1,889,376 |
+28,048 |
Euro-Bobl(EUREX) |
Sep18 |
180719 |
132.13 |
132.24 |
132.07 |
132.19 |
+0.02 |
260,727 |
1,622,107 |
+13,635 |
Dec18 |
180719 |
131.54 |
131.54 |
131.54 |
131.54 |
+0.02 |
0 |
28 |
+0 |
Mar19 |
180719 |
131.54 |
131.54 |
131.54 |
131.54 |
+0.02 |
|
|
|
Total Volume and Open Interest |
260,727 |
1,622,135 |
+13,635 |
Euro-Schatz(EUREX) |
Sep18 |
180719 |
112.03 |
112.04 |
112.01 |
112.03 |
unch |
173,321 |
1,898,385 |
-29,293 |
Dec18 |
180719 |
111.96 |
111.96 |
111.96 |
111.96 |
unch |
0 |
1,687 |
+0 |
Mar19 |
180719 |
111.96 |
111.96 |
111.96 |
111.96 |
unch |
|
|
|
Total Volume and Open Interest |
173,321 |
1,900,072 |
-29,293 |
3-Mth Euribor(EUREX) |
Sep18 |
180719 |
100.315 |
100.315 |
100.315 |
100.315 |
-0.005 |
0 |
4,462 |
+100 |
Dec18 |
180719 |
100.300 |
100.300 |
100.300 |
100.300 |
-0.005 |
0 |
13,464 |
+0 |
Mar19 |
180719 |
100.290 |
100.290 |
100.290 |
100.290 |
-0.005 |
0 |
1,723 |
+0 |
Total Volume and Open Interest |
0 |
29,977 |
+100 |
Long Gilt(LIFFE) |
Sep18 |
180719 |
123~16 |
124~06 |
123~15 |
124~03 |
+0~13 |
115,378 |
770,774 |
+3,322 |
Dec18 |
180719 |
123~06 |
123~06 |
123~06 |
123~06 |
+0~13 |
27 |
240 |
+25 |
Total Volume and Open Interest |
115,405 |
771,014 |
+3,347 |
3-Mth Short Sterling(LIFFE) |
Sep18 |
180719 |
99.17 |
99.19 |
99.17 |
99.18 |
+0.00 |
71,186 |
505,786 |
+430 |
Dec18 |
180719 |
99.14 |
99.15 |
99.12 |
99.14 |
unch |
28,459 |
522,185 |
+2,538 |
Mar19 |
180719 |
99.08 |
99.10 |
99.06 |
99.08 |
unch |
30,371 |
340,168 |
+1,921 |
Jun19 |
180719 |
99.03 |
99.05 |
99.02 |
99.03 |
unch |
29,555 |
335,276 |
-4,341 |
Sep19 |
180719 |
98.98 |
99.00 |
98.96 |
98.98 |
unch |
43,778 |
296,191 |
+4,786 |
Dec19 |
180719 |
98.92 |
98.94 |
98.90 |
98.92 |
unch |
40,251 |
267,910 |
+1,070 |
Total Volume and Open Interest |
450,754 |
3,180,091 |
+4,211 |
3-Mth Euribor(LIFFE) |
Sep18 |
180719 |
100.315 |
100.315 |
100.310 |
100.315 |
unch |
9,210 |
506,081 |
-3,419 |
Dec18 |
180719 |
100.300 |
100.300 |
100.295 |
100.300 |
unch |
13,789 |
534,050 |
+422 |
Mar19 |
180719 |
100.290 |
100.290 |
100.285 |
100.290 |
unch |
56,700 |
458,883 |
-7,268 |
Total Volume and Open Interest |
340,276 |
5,111,395 |
-21,554 |
3-Mth Aus T-Bills(SFE) |
Sep18 |
180719 |
98.00 |
98.00 |
97.97 |
97.99 |
-0.01 |
49,372 |
200,495 |
-7,886 |
Dec18 |
180719 |
97.98 |
97.98 |
97.94 |
97.96 |
-0.02 |
42,849 |
242,262 |
+2,249 |
Mar19 |
180719 |
97.96 |
97.96 |
97.92 |
97.94 |
-0.02 |
34,557 |
190,719 |
+1,654 |
Jun19 |
180719 |
97.93 |
97.93 |
97.89 |
97.90 |
-0.03 |
26,355 |
147,924 |
+509 |
Sep19 |
180719 |
97.88 |
97.88 |
97.83 |
97.85 |
-0.03 |
24,581 |
102,277 |
+2,778 |
Dec19 |
180719 |
97.82 |
97.83 |
97.78 |
97.79 |
-0.04 |
10,891 |
122,068 |
+280 |
Mar20 |
180719 |
97.77 |
97.78 |
97.73 |
97.74 |
-0.04 |
4,846 |
65,781 |
-370 |
Jun20 |
180719 |
97.72 |
97.73 |
97.68 |
97.69 |
-0.04 |
3,643 |
32,756 |
+837 |
Sep20 |
180719 |
97.64 |
97.64 |
97.63 |
97.64 |
-0.04 |
786 |
5,317 |
-25 |
Dec20 |
180719 |
97.58 |
97.58 |
97.58 |
97.58 |
-0.04 |
526 |
4,627 |
+122 |
Total Volume and Open Interest |
198,830 |
1,116,925 |
+447 |
10-Year Aus T-Bonds(SFE) |
Sep18 |
180719 |
97.36 |
97.39 |
97.32 |
97.34 |
-0.02 |
166,073 |
1,189,709 |
+43,038 |
Dec18 |
180719 |
97.34 |
97.34 |
97.32 |
97.32 |
-0.02 |
|
|
|
Total Volume and Open Interest |
166,073 |
1,189,709 |
+43,038 |
3-Year Aus T-Bonds(SFE) |
Sep18 |
180719 |
97.90 |
97.91 |
97.85 |
97.86 |
-0.04 |
188,009 |
1,081,380 |
+10,953 |
Dec18 |
180719 |
97.83 |
97.83 |
97.83 |
97.83 |
-0.04 |
0 |
2,372 |
+0 |
Total Volume and Open Interest |
188,009 |
1,083,752 |
+10,953 |
Gold(CMX) |
Aug18 |
180719 |
1227.3 |
1229.6 |
1210.7 |
1224.0 |
-3.9 |
318,219 |
254,205 |
-2,220 |
Oct18 |
180719 |
1231.9 |
1234.2 |
1215.7 |
1228.7 |
-4.2 |
4,999 |
31,715 |
+371 |
Dec18 |
180719 |
1237.6 |
1239.5 |
1221.0 |
1234.0 |
-4.4 |
29,548 |
196,408 |
+2,682 |
Feb19 |
180719 |
1244.0 |
1244.0 |
1227.5 |
1239.7 |
-4.6 |
2,309 |
25,606 |
+666 |
Apr19 |
180719 |
1249.0 |
1249.0 |
1233.1 |
1245.5 |
-4.6 |
1,188 |
6,388 |
-122 |
Jun19 |
180719 |
1253.5 |
1256.9 |
1243.3 |
1251.7 |
-4.6 |
750 |
6,294 |
+319 |
Aug19 |
180719 |
1247.0 |
1257.9 |
1247.0 |
1257.9 |
-4.7 |
5 |
1,292 |
-3 |
Oct19 |
180719 |
1256.7 |
1264.5 |
1256.0 |
1264.5 |
-4.6 |
93 |
265 |
+25 |
Dec19 |
180719 |
1265.9 |
1271.1 |
1262.9 |
1271.1 |
-4.6 |
342 |
3,712 |
+28 |
Feb20 |
180719 |
1277.7 |
1277.7 |
1277.7 |
1277.7 |
-4.6 |
0 |
1 |
+0 |
Apr20 |
180719 |
1284.1 |
1284.1 |
1284.1 |
1284.1 |
-4.6 |
|
|
|
Jun20 |
180719 |
1290.9 |
1290.9 |
1290.9 |
1290.9 |
-4.6 |
3 |
362 |
+2 |
Total Volume and Open Interest |
357,866 |
528,278 |
+1,807 |
Silver(CMX) |
Jul18 |
180719 |
1521.0 |
1534.0 |
1513.5 |
1534.0 |
-16.3 |
365 |
745 |
+63 |
Sep18 |
180719 |
1556.5 |
1559.0 |
1518.5 |
1540.2 |
-17.2 |
80,889 |
153,676 |
-542 |
Dec18 |
180719 |
1567.0 |
1569.5 |
1529.5 |
1550.8 |
-17.6 |
5,364 |
47,852 |
+1,644 |
Mar19 |
180719 |
1566.5 |
1568.5 |
1540.5 |
1562.1 |
-17.9 |
297 |
5,404 |
+40 |
May19 |
180719 |
1570.0 |
1571.5 |
1558.5 |
1570.3 |
-17.8 |
222 |
1,449 |
+38 |
Jul19 |
180719 |
1579.0 |
1579.0 |
1565.0 |
1578.7 |
-18.0 |
3 |
545 |
-1 |
Sep19 |
180719 |
1587.2 |
1587.2 |
1587.2 |
1587.2 |
-18.0 |
0 |
210 |
+0 |
Total Volume and Open Interest |
87,426 |
212,527 |
+1,252 |
Platinum(NYMEX) |
Jul18 |
180719 |
814.4 |
814.4 |
793.6 |
800.6 |
-13.1 |
1 |
16 |
-2 |
Oct18 |
180719 |
820.6 |
822.1 |
794.5 |
806.3 |
-11.5 |
14,463 |
77,030 |
+284 |
Jan19 |
180719 |
823.6 |
825.3 |
799.5 |
810.1 |
-11.3 |
170 |
3,353 |
+53 |
Apr19 |
180719 |
816.1 |
818.8 |
810.0 |
815.8 |
-11.4 |
3 |
201 |
+3 |
Total Volume and Open Interest |
14,656 |
80,785 |
+327 |
Palladium(NYMEX) |
Sep18 |
180719 |
902.10 |
905.90 |
853.30 |
866.20 |
-35.60 |
5,491 |
19,281 |
+40 |
Dec18 |
180719 |
899.90 |
900.30 |
850.60 |
863.10 |
-35.60 |
63 |
2,307 |
+25 |
Mar19 |
180719 |
883.00 |
883.00 |
856.70 |
856.70 |
-35.90 |
0 |
30 |
+0 |
Total Volume and Open Interest |
5,554 |
21,618 |
+65 |
Copper(CMX) |
Jul18 |
180719 |
275.55 |
275.65 |
266.95 |
268.60 |
-6.60 |
651 |
1,766 |
+19 |
Sep18 |
180719 |
276.55 |
277.85 |
267.35 |
269.55 |
-6.45 |
90,919 |
166,626 |
+1,942 |
Dec18 |
180719 |
278.70 |
280.15 |
269.70 |
271.75 |
-6.55 |
8,622 |
70,218 |
-475 |
Mar19 |
180719 |
282.05 |
282.05 |
272.25 |
274.25 |
-6.55 |
4,881 |
33,261 |
+848 |
May19 |
180719 |
280.50 |
280.75 |
273.90 |
275.55 |
-6.50 |
912 |
8,054 |
+300 |
Total Volume and Open Interest |
107,425 |
303,929 |
+2,798 |
E-mini DJIA Index(CBOT) |
Sep18 |
180719 |
25164 |
25209 |
25034 |
25059 |
-102 |
139,246 |
85,814 |
+199 |
Dec18 |
180719 |
25207 |
25207 |
25052 |
25065 |
-103 |
58 |
570 |
+6 |
Mar19 |
180719 |
25093 |
25212 |
25088 |
25093 |
-104 |
0 |
33 |
+0 |
Jun19 |
180719 |
25104 |
25104 |
25104 |
25104 |
-113 |
|
|
|
Total Volume and Open Interest |
139,304 |
86,417 |
+205 |
S & P 500(CME) |
Sep18 |
180719 |
2815.70 |
2817.50 |
2801.00 |
2805.30 |
-10.70 |
1,498 |
62,175 |
+782 |
Dec18 |
180719 |
2809.20 |
2809.20 |
2804.00 |
2809.20 |
-10.80 |
0 |
300 |
+0 |
Mar19 |
180719 |
2816.20 |
2816.20 |
2811.20 |
2816.20 |
-11.00 |
|
|
|
Jun19 |
180719 |
2823.90 |
2823.90 |
2818.80 |
2823.90 |
-10.90 |
|
|
|
Total Volume and Open Interest |
1,498 |
62,475 |
+782 |
S & P 500 E-Mini(CME) |
Sep18 |
180719 |
2814.50 |
2818.00 |
2800.25 |
2805.25 |
-10.75 |
1,059,163 |
2,697,051 |
+24,541 |
Dec18 |
180719 |
2819.00 |
2821.50 |
2804.50 |
2809.25 |
-10.75 |
1,882 |
52,687 |
+24 |
Mar19 |
180719 |
2816.50 |
2828.00 |
2812.25 |
2816.25 |
-11.00 |
156 |
20,088 |
-5 |
Jun19 |
180719 |
2824.00 |
2824.00 |
2824.00 |
2824.00 |
-10.75 |
0 |
7,415 |
+0 |
Total Volume and Open Interest |
1,061,201 |
2,777,242 |
+24,560 |
NASDAQ 100 E-Mini(CME) |
Sep18 |
180719 |
7400.00 |
7416.00 |
7354.75 |
7367.75 |
-36.75 |
343,273 |
246,833 |
+3,897 |
Dec18 |
180719 |
7436.25 |
7441.75 |
7382.50 |
7394.50 |
-36.75 |
794 |
1,810 |
-53 |
Mar19 |
180719 |
7420.00 |
7465.25 |
7420.00 |
7424.25 |
-36.25 |
5 |
29 |
+1 |
Total Volume and Open Interest |
344,072 |
248,675 |
+3,845 |
S&P Midcap 400(CME) e-Mini |
Sep18 |
180719 |
2002.10 |
2016.40 |
1994.20 |
2012.70 |
+8.40 |
10,487 |
83,970 |
-52 |
Dec18 |
180719 |
2010.00 |
2019.10 |
2001.20 |
2016.60 |
+8.30 |
0 |
4 |
+0 |
Mar19 |
180719 |
2020.00 |
2020.00 |
2020.00 |
2020.00 |
+8.20 |
|
|
|
Total Volume and Open Interest |
10,487 |
83,974 |
-52 |
Volatility Index(CBOE) |
Jul18 |
180718 |
12.15 |
12.38 |
11.53 |
12.38 |
+0.25 |
80,887 |
55,908 |
-18,313 |
Aug18 |
180719 |
13.95 |
14.40 |
13.86 |
14.18 |
+0.25 |
105,202 |
189,639 |
+17,968 |
Sep18 |
180719 |
14.87 |
15.17 |
14.77 |
15.03 |
+0.15 |
38,160 |
70,726 |
+4,695 |
Oct18 |
180719 |
15.61 |
15.80 |
15.51 |
15.73 |
+0.15 |
18,341 |
49,843 |
+1,811 |
Total Volume and Open Interest |
269,843 |
385,706 |
-27,664 |
S & P 600(CME) |
Sep18 |
180719 |
1059.60 |
1059.60 |
1059.60 |
1059.60 |
+7.00 |
|
|
|
Dec18 |
180719 |
1060.30 |
1060.30 |
1060.30 |
1060.30 |
+7.00 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Sep18 |
180719 |
1694.70 |
1707.20 |
1687.00 |
1705.50 |
+11.30 |
99,006 |
567,181 |
-2,443 |
Dec18 |
180719 |
1701.00 |
1710.50 |
1693.30 |
1709.80 |
+10.20 |
1 |
51 |
+0 |
Mar19 |
180719 |
1713.60 |
1713.60 |
1713.60 |
1713.60 |
+9.80 |
|
|
|
Total Volume and Open Interest |
99,007 |
567,232 |
-2,443 |
Nikkei 225(CME) |
Sep18 |
180719 |
22885 |
22930 |
22690 |
22725 |
-160 |
9,342 |
29,515 |
-1,388 |
Dec18 |
180719 |
22665 |
22780 |
22600 |
22605 |
-160 |
0 |
7 |
+0 |
Total Volume and Open Interest |
9,342 |
29,522 |
-1,388 |
Nikkei 225(SGX) |
Sep18 |
180719 |
22815 |
22900 |
22730 |
22790 |
-20 |
65,293 |
129,168 |
+7,942 |
Dec18 |
180719 |
22640 |
22640 |
22640 |
22640 |
-20 |
2 |
5,197 |
+1 |
Mar19 |
180719 |
22600 |
22600 |
22600 |
22600 |
-20 |
0 |
301 |
+0 |
Total Volume and Open Interest |
65,297 |
149,669 |
+7,942 |
Nikkei 225 Mini(JPX) |
Sep18 |
180719 |
22835 |
22905 |
22735 |
22790 |
-10 |
799,555 |
296,884 |
+5,917 |
Dec18 |
180719 |
22665 |
22740 |
22570 |
22620 |
-10 |
11,070 |
8,990 |
+54 |
Mar19 |
180719 |
22615 |
22675 |
22515 |
22570 |
unch |
292 |
3,230 |
-59 |
Total Volume and Open Interest |
846,437 |
359,704 |
+7,358 |
Nikkei 225(JPX) |
Sep18 |
180719 |
22830 |
22900 |
22730 |
22790 |
-10 |
68,047 |
283,004 |
+734 |
Dec18 |
180719 |
22660 |
22730 |
22580 |
22620 |
-10 |
255 |
52,594 |
-15 |
Mar19 |
180719 |
22610 |
22640 |
22530 |
22570 |
unch |
33 |
4,253 |
+3 |
Total Volume and Open Interest |
68,345 |
406,000 |
+716 |
Nikkei 225(CME) Yen |
Sep18 |
180719 |
22860 |
22900 |
22660 |
22705 |
-155 |
25,533 |
54,905 |
+390 |
Dec18 |
180719 |
22545 |
22710 |
22510 |
22545 |
-150 |
1 |
3 |
+1 |
Mar19 |
180719 |
22455 |
22455 |
22455 |
22455 |
-125 |
|
|
|
Total Volume and Open Interest |
25,534 |
54,908 |
+391 |
Nikkei 225(CME) e-Mini Yen |
Sep18 |
180719 |
22710 |
22880 |
22680 |
22710 |
-150 |
6 |
28 |
+6 |
Dec18 |
180719 |
22550 |
22550 |
22550 |
22550 |
-140 |
|
|
|
Mar19 |
180719 |
22460 |
22460 |
22460 |
22460 |
-120 |
|
|
|
Total Volume and Open Interest |
6 |
28 |
+6 |
CAC 40(EURONEXT) |
Jul18 |
180719 |
5442.0 |
5444.5 |
5407.5 |
5416.5 |
-31.0 |
206,830 |
299,490 |
-10,095 |
Aug18 |
180719 |
5441.0 |
5443.0 |
5406.0 |
5415.0 |
-31.0 |
157,624 |
169,201 |
+98,989 |
Sep18 |
180719 |
5419.5 |
5425.5 |
5410.5 |
5412.5 |
-31.0 |
307 |
24,910 |
+73 |
Total Volume and Open Interest |
364,761 |
534,635 |
+88,967 |
Hang Seng Index(HKFE) |
Jul18 |
180719 |
28087 |
28315 |
27954 |
28039 |
-41 |
186,597 |
105,928 |
-75 |
Aug18 |
180719 |
28065 |
28291 |
27940 |
28014 |
-46 |
919 |
3,021 |
+356 |
Sep18 |
180719 |
27987 |
28195 |
27855 |
27928 |
-41 |
192 |
10,817 |
-68 |
Total Volume and Open Interest |
187,912 |
125,870 |
+236 |
DAX(EUREX) |
Sep18 |
180719 |
12748.0 |
12752.0 |
12648.0 |
12677.0 |
-72.5 |
90,142 |
114,407 |
-2,783 |
Dec18 |
180719 |
12729.0 |
12732.0 |
12638.0 |
12662.0 |
-72.5 |
164 |
1,611 |
+11 |
Mar19 |
180719 |
12678.0 |
12678.0 |
12653.5 |
12653.5 |
-73.0 |
2 |
214 |
+4 |
Total Volume and Open Interest |
90,308 |
116,232 |
-2,768 |
Mini-DAX(EUREX) |
Sep18 |
180719 |
12745.0 |
12750.0 |
12648.0 |
12677.0 |
-72.5 |
32,245 |
12,765 |
-139 |
Dec18 |
180719 |
12727.0 |
12733.0 |
12640.0 |
12662.0 |
-72.5 |
71 |
174 |
-5 |
Mar19 |
180719 |
12692.0 |
12692.0 |
12643.0 |
12653.5 |
-73.0 |
12 |
68 |
+2 |
Total Volume and Open Interest |
32,328 |
13,007 |
-142 |
DJ EuroSTOXX 50(EUREX) |
Sep18 |
180719 |
3473 |
3480 |
3456 |
3463 |
-15 |
664,398 |
3,508,736 |
+18,825 |
Dec18 |
180719 |
3458 |
3461 |
3440 |
3445 |
-15 |
202 |
173,700 |
+18 |
Mar19 |
180719 |
3443 |
3447 |
3433 |
3433 |
-15 |
1 |
81,030 |
+3 |
Total Volume and Open Interest |
664,601 |
3,766,137 |
+18,846 |
Swiss Market Index(EUREX) |
Sep18 |
180719 |
8915 |
8957 |
8889 |
8893 |
-26 |
34,187 |
199,794 |
+649 |
Dec18 |
180719 |
8880 |
8931 |
8873 |
8873 |
-26 |
127 |
999 |
-2 |
Mar19 |
180719 |
8771 |
8771 |
8771 |
8771 |
-26 |
0 |
26 |
+0 |
Total Volume and Open Interest |
34,314 |
200,819 |
+647 |
FT-SE 100(EURONEXT) |
Sep18 |
180719 |
7611.00 |
7642.50 |
7597.50 |
7626.50 |
+9.00 |
80,318 |
659,185 |
-1,577 |
Dec18 |
180719 |
7577.00 |
7586.50 |
7577.00 |
7586.50 |
+9.00 |
7 |
1,563 |
+0 |
Mar19 |
180719 |
7525.00 |
7525.00 |
7525.00 |
7525.00 |
+9.00 |
0 |
15 |
+0 |
Total Volume and Open Interest |
80,325 |
660,763 |
-1,577 |
SPI 200(SFE) |
Sep18 |
180719 |
6194.0 |
6224.0 |
6188.0 |
6212.0 |
+18.0 |
38,290 |
350,579 |
+1,647 |
Dec18 |
180719 |
6206.0 |
6206.0 |
6205.0 |
6205.0 |
+18.0 |
0 |
3,219 |
+0 |
Mar19 |
180719 |
6158.0 |
6158.0 |
6158.0 |
6158.0 |
+18.0 |
0 |
2,960 |
+0 |
Total Volume and Open Interest |
39,716 |
360,938 |
+2,060 |
FTSE MIB(ISE) |
Sep18 |
180719 |
21855.00 |
21990.00 |
21725.00 |
21788.00 |
-94.00 |
22,147 |
41,864 |
-647 |
Dec18 |
180719 |
21710.00 |
21710.00 |
21600.00 |
21653.00 |
-89.00 |
12 |
65 |
-1 |
Mar19 |
180719 |
21588.00 |
21588.00 |
21588.00 |
21588.00 |
-87.00 |
0 |
20 |
+0 |
Total Volume and Open Interest |
22,159 |
41,949 |
-648 |
KOSPI 200(KFE) |
Sep18 |
180719 |
297.00 |
298.50 |
295.90 |
296.05 |
-1.00 |
199,668 |
280,067 |
+4,969 |
Dec18 |
180719 |
297.40 |
298.70 |
296.30 |
296.40 |
-0.95 |
255 |
46,199 |
+1,280 |
Mar19 |
180719 |
295.00 |
295.05 |
293.75 |
294.50 |
+0.30 |
7 |
2,200 |
+1 |
Total Volume and Open Interest |
199,930 |
358,172 |
+5,740 |
GSCI(CME) |
Aug18 |
180719 |
450.50 |
457.85 |
450.45 |
455.45 |
+1.20 |
128 |
15,292 |
+30 |
Sep18 |
180719 |
453.10 |
455.00 |
449.55 |
453.10 |
+0.35 |
|
|
|
Oct18 |
180719 |
452.45 |
452.45 |
452.45 |
452.45 |
+0.35 |
|
|
|
Total Volume and Open Interest |
128 |
15,292 |
-1,489 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|